Guangdong Dp Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	23.940	24.860	23.880	24.570	24.570	1,236,400
2025-04-25	24.370	24.570	23.660	24.170	24.170	1,653,300
2025-04-24	24.610	25.360	24.390	24.560	24.560	1,550,200
2025-04-23	24.810	25.190	24.570	24.760	24.760	1,748,300
2025-04-22	25.450	25.550	24.780	24.910	24.910	915,600
2025-04-21	25.360	25.630	24.960	25.450	25.450	1,118,510
2025-04-18	25.300	25.520	24.920	25.200	25.200	589,900
2025-04-17	25.130	25.850	25.130	25.300	25.300	791,900
2025-04-16	25.840	25.870	25.050	25.340	25.340	1,182,100
2025-04-15	26.060	26.260	25.500	25.880	25.880	1,312,300
2025-04-14	25.350	25.970	25.290	25.840	25.840	1,119,600
2025-04-11	23.870	25.500	23.870	24.980	24.980	1,687,400
2025-04-10	24.350	25.020	24.090	24.090	24.090	2,016,800
2025-04-09	22.880	23.980	21.220	23.900	23.900	2,414,600
2025-04-08	21.800	23.190	21.710	23.100	23.100	2,360,500
2025-04-07	25.090	25.340	21.530	21.670	21.670	3,394,210
2025-04-03	27.290	27.560	26.710	26.910	26.910	1,092,200
2025-04-02	27.400	27.910	27.400	27.500	27.500	832,400
2025-04-01	28.370	28.450	27.450	27.520	27.520	1,148,500
2025-03-31	27.880	28.340	27.220	28.110	28.110	1,252,200
2025-03-28	28.100	28.300	27.000	27.980	27.980	2,435,600
2025-03-27	29.760	29.900	28.150	28.250	28.250	1,692,600
2025-03-26	30.350	30.350	29.500	29.750	29.750	1,627,500
2025-03-25	29.380	30.500	28.910	30.420	30.420	2,693,000
2025-03-24	29.350	30.090	28.920	29.380	29.380	1,832,000
2025-03-21	29.690	29.960	29.110	29.680	29.680	1,382,900
2025-03-20	29.170	30.200	29.010	29.980	29.980	1,755,600
2025-03-19	29.210	29.510	28.820	29.270	29.270	1,402,000
2025-03-18	29.450	29.550	29.160	29.320	29.320	1,200,700
2025-03-17	30.050	30.070	28.760	29.290	29.290	1,991,310
2025-03-14	29.200	29.830	29.100	29.750	29.750	1,971,810
2025-03-13	29.970	30.020	29.000	29.090	29.090	2,065,300
2025-03-12	28.900	31.050	28.530	29.890	29.890	4,576,407
2025-03-11	28.000	28.880	27.940	28.800	28.800	1,949,000
2025-03-10	28.310	28.560	27.940	28.450	28.450	1,914,975
2025-03-07	29.900	29.900	28.270	28.320	28.320	4,840,300
2025-03-06	30.050	30.500	29.280	29.750	29.750	4,367,005
2025-03-05	29.250	30.390	29.090	30.050	30.050	4,493,155
2025-03-04	29.250	29.820	28.570	29.300	29.300	4,438,900
2025-03-03	27.500	29.990	27.300	29.250	29.250	6,565,492
2025-02-28	26.910	28.250	26.910	27.640	27.640	4,071,050
2025-02-27	26.920	27.590	26.470	27.060	27.060	2,481,500
2025-02-26	27.000	27.370	26.500	26.990	26.990	2,207,400
2025-02-25	28.250	28.380	27.000	27.040	27.040	3,365,436
2025-02-24	26.400	28.920	26.110	28.570	28.570	6,137,373
2025-02-21	26.500	26.850	26.170	26.370	26.370	1,825,137
2025-02-20	26.580	27.180	26.350	26.670	26.670	1,493,600
2025-02-19	26.330	26.650	26.100	26.600	26.600	1,093,600
2025-02-18	26.500	26.960	26.100	26.180	26.180	1,581,975
2025-02-17	27.040	27.320	26.270	26.500	26.500	2,525,808
2025-02-14	27.310	28.090	27.000	27.130	27.130	1,632,600
2025-02-13	27.500	27.850	26.940	27.360	27.360	1,647,607
2025-02-12	27.840	27.990	27.150	27.490	27.490	2,479,200
2025-02-11	26.960	28.330	26.290	27.830	27.830	5,347,300
2025-02-10	26.680	27.080	26.050	26.960	26.960	2,181,100
2025-02-07	26.210	27.230	25.860	26.890	26.890	3,050,300
2025-02-06	26.080	26.380	25.500	26.280	26.280	2,199,107
2025-02-05	26.350	26.380	25.620	26.230	26.230	2,587,400
2025-01-27	24.500	26.690	24.500	26.230	26.230	4,340,713
2025-01-24	24.500	24.760	24.080	24.360	24.360	1,919,405

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-29	0.1875 CNY
2023-06-02	0.2500 CNY
2021-06-17	0.0300 CNY
2020-06-15	0.0680 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.